Russell 2000 Ishares ETF (NY: IWM )

219.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2007 65.97 66.01 64.57 64.58 108,143,464 -1.39(-2.11%)
Apr 27, 2007 66.00 66.10 65.61 65.97 70,961,664 -0.55(-0.83%)
Apr 26, 2007 65.95 66.53 65.57 66.53 59,235,680 +0.51(+0.78%)
Apr 25, 2007 66.12 66.33 65.57 66.01 65,049,580 +0.19(+0.29%)
Apr 24, 2007 65.81 65.87 65.09 65.82 70,811,288 +0.06(+0.10%)
Apr 23, 2007 65.76 66.00 65.49 65.76 43,579,072 -0.08(-0.12%)
Apr 20, 2007 65.56 65.89 65.40 65.84 85,890,400 +0.76(+1.17%)
Apr 19, 2007 64.90 65.45 64.63 65.08 86,689,216 -0.34(-0.51%)
Apr 18, 2007 65.52 65.77 65.32 65.41 61,272,156 -0.38(-0.58%)
Apr 17, 2007 66.08 66.09 65.54 65.80 70,680,352 -0.15(-0.23%)
Apr 16, 2007 65.44 66.05 65.43 65.95 55,211,464 +0.84(+1.29%)
Apr 13, 2007 64.75 65.11 64.41 65.11 39,352,024 +0.45(+0.69%)
Apr 12, 2007 64.06 64.73 63.73 64.66 58,930,184 +0.43(+0.67%)
Apr 11, 2007 64.69 64.71 63.83 64.23 76,285,152 -0.40(-0.62%)
Apr 10, 2007 64.39 64.84 64.29 64.63 60,660,184 +0.18(+0.29%)
Apr 09, 2007 64.61 64.65 64.25 64.45 48,188,236 +0.10(+0.16%)
Apr 05, 2007 64.35 64.64 64.27 64.34 30,838,182 -0.10(-0.16%)
Apr 04, 2007 64.37 64.46 63.99 64.45 44,710,560 +0.03(+0.05%)
Apr 03, 2007 64.05 64.61 63.99 64.41 55,521,244 +0.62(+0.98%)
Apr 02, 2007 63.68 63.81 63.31 63.79 45,697,724 +0.19(+0.30%)
Mar 30, 2007 63.48 64.04 62.97 63.60 67,916,864 +0.26(+0.42%)
Mar 29, 2007 63.74 63.80 62.78 63.33 62,303,676 -0.03(-0.05%)
Mar 28, 2007 63.37 63.59 62.88 63.37 84,938,304 -0.33(-0.51%)
Mar 27, 2007 64.00 64.05 63.47 63.69 50,923,292 -0.31(-0.49%)
Mar 26, 2007 64.25 64.37 63.57 64.01 58,655,916 -0.18(-0.27%)
Mar 23, 2007 64.17 64.33 64.03 64.18 46,507,436 -0.02(-0.04%)
Mar 22, 2007 64.44 64.47 63.92 64.21 51,183,552 -0.06(-0.09%)
Mar 21, 2007 63.16 64.89 62.97 64.26 97,066,184 +1.20(+1.90%)
Mar 20, 2007 62.54 63.11 62.36 63.06 57,995,680 +0.47(+0.75%)
Mar 19, 2007 62.25 62.77 62.24 62.59 70,911,376 +0.70(+1.14%)
Mar 16, 2007 62.24 62.44 61.22 61.89 96,285,480 -0.34(-0.55%)
Mar 15, 2007 61.69 62.33 61.69 62.23 105,055,744 +0.44(+0.71%)
Mar 14, 2007 61.12 61.81 60.42 61.79 161,327,984 +0.69(+1.13%)
Mar 13, 2007 62.71 62.44 61.00 61.10 120,499,608 -1.61(-2.56%)
Mar 12, 2007 62.27 62.80 62.19 62.71 44,947,612 +0.11(+0.18%)
Mar 09, 2007 62.53 62.61 61.93 62.60 86,425,096 +0.50(+0.80%)
Mar 08, 2007 62.17 62.53 61.65 62.10 96,105,264 +0.54(+0.87%)
Mar 07, 2007 61.83 62.09 61.43 61.57 69,253,312 -0.08(-0.13%)
Mar 06, 2007 61.00 62.16 60.94 61.65 117,569,072 +1.52(+2.53%)
Mar 05, 2007 60.86 61.82 60.11 60.13 152,786,240 -1.30(-2.12%)
Mar 02, 2007 62.53 62.69 61.39 61.43 120,360,832 -1.30(-2.08%)
Mar 01, 2007 61.97 63.27 61.39 62.73 122,111,400 -0.32(-0.51%)
Feb 28, 2007 62.69 63.37 62.00 63.05 122,043,208 +0.62(+1.00%)
Feb 27, 2007 64.28 64.74 61.97 62.43 170,883,280 -2.98(-4.55%)
Feb 26, 2007 65.85 65.92 64.94 65.41 98,434,960 -0.14(-0.22%)
Feb 23, 2007 65.80 65.84 65.32 65.55 72,495,288 -0.35(-0.53%)
Feb 22, 2007 65.79 65.95 65.29 65.90 73,530,696 +0.23(+0.35%)
Feb 21, 2007 65.31 65.98 65.21 65.67 49,444,148 +0.13(+0.20%)
Feb 20, 2007 64.79 65.72 64.07 65.54 89,892,224 +0.62(+0.95%)
Feb 16, 2007 64.57 65.01 64.26 64.93 52,708,756 +0.32(+0.50%)
Feb 15, 2007 64.55 64.94 64.44 64.61 55,115,608 +0.02(+0.02%)
Feb 14, 2007 64.57 65.02 64.41 64.59 80,419,320 +0.06(+0.09%)
Feb 13, 2007 64.17 64.53 63.66 64.53 52,517,416 +0.53(+0.82%)
Feb 12, 2007 64.21 64.23 63.67 64.01 49,459,456 -0.16(-0.25%)
Feb 09, 2007 64.77 64.91 63.75 64.17 65,215,472 -0.66(-1.02%)
Feb 08, 2007 64.69 64.90 64.45 64.83 31,776,050 -0.10(-0.16%)
Feb 07, 2007 64.41 64.96 64.21 64.93 38,391,400 +0.59(+0.92%)
Feb 06, 2007 64.17 64.36 63.82 64.34 39,313,408 +0.16(+0.25%)
Feb 05, 2007 64.17 64.37 63.89 64.18 38,622,056 -0.01(-0.01%)
Feb 02, 2007 64.31 64.35 64.01 64.19 33,145,626 +0.04(+0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.